Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 122.14 | 126.45 | 121.87 | 125.37 | 2,287,139 | +3.67(+3.02%) |
Sep 28, 2017 | 120.09 | 121.91 | 119.75 | 121.70 | 1,413,592 | +2.12(+1.77%) |
Sep 27, 2017 | 118.79 | 120.60 | 118.54 | 119.58 | 1,343,126 | +1.47(+1.25%) |
Sep 26, 2017 | 118.65 | 119.48 | 117.18 | 118.11 | 1,546,183 | -0.43(-0.37%) |
Sep 25, 2017 | 121.66 | 122.00 | 117.09 | 118.55 | 2,873,131 | -4.97(-4.02%) |
Sep 22, 2017 | 123.61 | 124.06 | 122.56 | 123.51 | 1,439,789 | -0.55(-0.44%) |
Sep 21, 2017 | 125.55 | 125.55 | 123.32 | 124.06 | 2,193,987 | -1.10(-0.87%) |
Sep 20, 2017 | 124.43 | 125.96 | 123.32 | 125.16 | 3,171,860 | +1.32(+1.06%) |
Sep 19, 2017 | 120.95 | 124.40 | 120.69 | 123.84 | 2,164,237 | +3.34(+2.77%) |
Sep 18, 2017 | 118.19 | 121.09 | 117.87 | 120.50 | 1,842,410 | +3.43(+2.93%) |
Sep 15, 2017 | 116.16 | 117.58 | 115.38 | 117.07 | 1,758,932 | +1.19(+1.02%) |
Sep 14, 2017 | 115.22 | 116.07 | 114.74 | 115.89 | 1,326,971 | +0.66(+0.58%) |
Sep 13, 2017 | 114.36 | 115.73 | 114.16 | 115.22 | 1,400,661 | +0.88(+0.77%) |
Sep 12, 2017 | 114.22 | 115.89 | 114.00 | 114.34 | 1,528,310 | +0.72(+0.64%) |
Sep 11, 2017 | 110.20 | 114.05 | 109.65 | 113.62 | 1,879,334 | +5.11(+4.71%) |
Sep 08, 2017 | 108.33 | 109.17 | 108.06 | 108.51 | 751,002 | +0.17(+0.16%) |
Sep 07, 2017 | 108.94 | 109.84 | 108.15 | 108.34 | 972,131 | -0.52(-0.48%) |
Sep 06, 2017 | 107.29 | 109.77 | 106.62 | 108.86 | 1,376,739 | +1.83(+1.71%) |
Sep 05, 2017 | 109.17 | 110.12 | 106.56 | 107.03 | 1,284,915 | -1.80(-1.65%) |
Sep 01, 2017 | 107.39 | 109.04 | 107.00 | 108.83 | 991,185 | +2.17(+2.04%) |
Aug 31, 2017 | 106.62 | 107.47 | 106.38 | 106.66 | 991,013 | +1.00(+0.95%) |
Aug 30, 2017 | 105.09 | 106.00 | 104.45 | 105.66 | 782,190 | +0.65(+0.62%) |
Aug 29, 2017 | 105.32 | 105.32 | 104.10 | 105.01 | 683,825 | -0.89(-0.84%) |
Aug 28, 2017 | 106.35 | 106.42 | 105.01 | 105.90 | 648,279 | +0.44(+0.42%) |
Aug 25, 2017 | 105.62 | 105.92 | 104.82 | 105.45 | 660,126 | +0.08(+0.08%) |
Aug 24, 2017 | 106.08 | 106.67 | 105.24 | 105.37 | 1,033,411 | -0.49(-0.46%) |
Aug 23, 2017 | 106.02 | 106.80 | 105.60 | 105.86 | 664,114 | -0.39(-0.37%) |
Aug 22, 2017 | 104.48 | 106.59 | 104.37 | 106.25 | 1,061,914 | +2.15(+2.06%) |
Aug 21, 2017 | 103.34 | 104.21 | 102.96 | 104.11 | 747,818 | +0.82(+0.79%) |
Aug 18, 2017 | 102.79 | 103.96 | 102.34 | 103.29 | 951,287 | +0.44(+0.43%) |
Aug 17, 2017 | 104.53 | 104.53 | 102.75 | 102.85 | 1,140,167 | -1.20(-1.16%) |
Aug 16, 2017 | 102.75 | 104.44 | 102.07 | 104.05 | 1,405,043 | +1.41(+1.38%) |
Aug 15, 2017 | 101.83 | 103.14 | 100.92 | 102.64 | 1,285,446 | +0.96(+0.95%) |
Aug 14, 2017 | 101.04 | 102.27 | 100.95 | 101.67 | 1,765,957 | +1.35(+1.34%) |
Aug 11, 2017 | 100.91 | 101.17 | 99.63 | 100.33 | 2,330,579 | -1.46(-1.43%) |
Aug 10, 2017 | 103.21 | 103.22 | 101.14 | 101.79 | 2,837,826 | -2.03(-1.95%) |
Aug 09, 2017 | 105.19 | 106.15 | 102.04 | 103.81 | 2,837,840 | -2.06(-1.95%) |
Aug 08, 2017 | 109.29 | 109.33 | 104.29 | 105.88 | 5,790,338 | -7.04(-6.23%) |
Aug 07, 2017 | 110.66 | 113.28 | 110.09 | 112.91 | 4,153,445 | +3.19(+2.91%) |
Aug 04, 2017 | 109.14 | 110.08 | 108.94 | 109.72 | 1,174,412 | +0.73(+0.67%) |
Aug 03, 2017 | 109.89 | 110.05 | 108.69 | 108.99 | 1,440,716 | -0.60(-0.54%) |
Aug 02, 2017 | 107.80 | 110.05 | 107.38 | 109.58 | 1,664,615 | +1.85(+1.72%) |
Aug 01, 2017 | 106.47 | 107.96 | 105.78 | 107.73 | 998,567 | +1.50(+1.41%) |
Jul 31, 2017 | 107.15 | 107.34 | 106.17 | 106.23 | 1,010,200 | -0.64(-0.60%) |
Jul 28, 2017 | 106.75 | 107.32 | 106.33 | 106.88 | 1,513,315 | +0.12(+0.11%) |
Jul 27, 2017 | 108.08 | 108.54 | 105.69 | 106.76 | 1,042,003 | -0.76(-0.71%) |
Jul 26, 2017 | 109.32 | 109.43 | 107.34 | 107.52 | 949,116 | -1.47(-1.35%) |
Jul 25, 2017 | 109.63 | 109.63 | 108.62 | 108.99 | 1,229,571 | +0.18(+0.17%) |
Jul 24, 2017 | 108.74 | 109.53 | 108.11 | 108.80 | 1,740,301 | +0.24(+0.22%) |
Jul 21, 2017 | 108.24 | 109.06 | 107.88 | 108.56 | 1,108,786 | +0.39(+0.36%) |
Jul 20, 2017 | 109.17 | 109.32 | 107.92 | 108.17 | 1,012,349 | -1.15(-1.05%) |
Jul 19, 2017 | 108.23 | 109.71 | 107.02 | 109.32 | 1,324,817 | +1.31(+1.21%) |
Jul 18, 2017 | 107.17 | 108.42 | 106.57 | 108.01 | 750,966 | +0.80(+0.75%) |
Jul 17, 2017 | 107.94 | 108.05 | 106.84 | 107.21 | 941,432 | -0.65(-0.60%) |
Jul 14, 2017 | 108.59 | 109.16 | 107.34 | 107.86 | 1,878,445 | -0.10(-0.09%) |
Jul 13, 2017 | 106.97 | 109.17 | 106.97 | 107.96 | 2,547,362 | +1.05(+0.98%) |
Jul 12, 2017 | 104.12 | 107.45 | 104.02 | 106.91 | 2,306,118 | +3.29(+3.18%) |
Jul 11, 2017 | 102.45 | 103.74 | 101.69 | 103.62 | 1,440,848 | +1.48(+1.45%) |
Jul 10, 2017 | 101.11 | 102.66 | 101.03 | 102.14 | 1,573,884 | +1.24(+1.23%) |
Jul 07, 2017 | 99.37 | 101.33 | 99.22 | 100.91 | 1,708,428 | +1.78(+1.80%) |
Jul 06, 2017 | 98.95 | 100.07 | 98.44 | 99.13 | 1,280,239 | +0.03(+0.03%) |
Jul 05, 2017 | 97.24 | 99.68 | 97.24 | 99.10 | 1,478,834 | +1.83(+1.88%) |